Options Chain for SANMINA CORPORATION COM (SANM) - $86.03 as of 6/6/2025 4:24:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.10 | 49.40 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 45.00 | 40.10 | 44.40 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 50.00 | 35.10 | 39.40 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 55.00 | 30.60 | 34.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 60.00 | 25.60 | 29.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 65.00 | 20.20 | 23.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 70.00 | 15.20 | 19.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 75.00 | 10.70 | 13.60 | 13.60 | 0.00 | 0.00% | 0 | 4 | 0.84 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 80.00 | 5.80 | 8.80 | 8.40 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.94 | 0.03 | -0.03 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 85.00 | 2.75 | 3.50 | 3.10 | -1.10 | -26.19% | 5 | 95 | 0.26 | 0.71 | 0.08 | -0.06 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 90.00 | 0.50 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 3,176 | 0.25 | 0.28 | 0.08 | -0.05 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.04 | 0.02 | -0.01 | 5/22/2025 | 6/6/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2,400 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/6/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.32 | -0.06 | 0.03 | -0.03 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.10 | 3.79 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.29 | 0.08 | -0.06 | 5/20/2025 | 6/6/2025 3:59:51 PM EST |
| 90.00 | 2.65 | 4.20 | 3.11 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.72 | 0.08 | -0.05 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 95.00 | 6.90 | 10.00 | % | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 100.00 | 11.60 | 14.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 105.00 | 16.50 | 19.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 110.00 | 21.20 | 24.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 115.00 | 26.40 | 29.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST |